Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.600 | 5.795 | 5.350 | 5.600 | 77,290 | -0.05(-0.88%) |
May 30, 2018 | 5.500 | 6.100 | 5.500 | 5.650 | 227,216 | +0.20(+3.67%) |
May 29, 2018 | 6.000 | 6.350 | 5.300 | 5.450 | 329,100 | -0.50(-8.40%) |
May 25, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.53(+9.68%) | |
May 24, 2018 | 5.250 | 5.495 | 5.150 | 5.425 | 206,388 | +0.22(+4.33%) |
May 23, 2018 | 5.000 | 5.450 | 4.950 | 5.200 | 311,730 | +0.30(+6.12%) |
May 22, 2018 | 4.600 | 5.150 | 4.300 | 4.900 | 414,489 | +0.35(+7.69%) |
May 21, 2018 | 4.650 | 4.725 | 4.300 | 4.550 | 224,983 | -0.15(-3.19%) |
May 18, 2018 | 4.700 | 4.895 | 4.600 | 4.700 | 88,169 | -0.05(-1.05%) |
May 17, 2018 | 4.950 | 4.950 | 4.600 | 4.750 | 209,308 | +0.00(+0.00%) |
May 16, 2018 | 4.450 | 4.950 | 4.400 | 4.750 | 236,449 | +0.25(+5.56%) |
May 15, 2018 | 4.650 | 4.650 | 4.450 | 4.500 | 53,534 | -0.10(-2.17%) |
May 14, 2018 | 4.100 | 4.750 | 4.100 | 4.600 | 270,211 | +0.50(+12.20%) |
May 11, 2018 | 4.050 | 4.150 | 3.850 | 4.100 | 118,536 | -0.05(-1.20%) |
May 10, 2018 | 4.045 | 4.250 | 4.045 | 4.150 | 62,124 | +0.12(+3.11%) |
May 09, 2018 | 4.350 | 4.350 | 4.000 | 4.025 | 83,410 | -0.27(-6.40%) |
May 08, 2018 | 4.350 | 4.500 | 4.250 | 4.300 | 54,487 | -0.05(-1.15%) |
May 07, 2018 | 4.300 | 4.450 | 4.160 | 4.350 | 67,777 | +0.05(+1.16%) |
May 04, 2018 | 4.300 | 4.425 | 4.250 | 4.300 | 50,371 | -0.05(-1.15%) |
May 03, 2018 | 4.300 | 4.450 | 4.200 | 4.350 | 72,425 | +0.05(+1.16%) |
May 02, 2018 | 4.350 | 4.553 | 4.250 | 4.300 | 121,780 | +0.00(+0.00%) |
May 01, 2018 | 4.010 | 4.400 | 4.000 | 4.300 | 93,029 | +0.00(+0.00%) |
Apr 30, 2018 | 4.350 | 4.440 | 4.200 | 4.300 | 105,577 | -0.05(-1.15%) |
Apr 27, 2018 | 4.200 | 4.450 | 4.150 | 4.350 | 127,389 | +0.10(+2.35%) |
Apr 26, 2018 | 4.200 | 4.300 | 4.060 | 4.250 | 107,172 | +0.10(+2.41%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.950 | 4.150 | 78,743 | +0.10(+2.47%) |
Apr 24, 2018 | 3.950 | 4.100 | 3.860 | 4.050 | 158,443 | +0.10(+2.53%) |
Apr 23, 2018 | 3.950 | 3.950 | 3.850 | 3.950 | 80,332 | +0.05(+1.28%) |
Apr 20, 2018 | 3.850 | 4.050 | 3.800 | 3.900 | 222,642 | +0.05(+1.30%) |
Apr 19, 2018 | 4.000 | 4.050 | 3.800 | 3.850 | 164,215 | -0.15(-3.75%) |
Apr 18, 2018 | 4.150 | 4.250 | 3.950 | 4.000 | 129,988 | -0.10(-2.44%) |
Apr 17, 2018 | 3.750 | 4.300 | 3.725 | 4.100 | 254,597 | +0.35(+9.33%) |
Apr 16, 2018 | 3.950 | 4.000 | 3.700 | 3.750 | 146,256 | -0.15(-3.85%) |
Apr 13, 2018 | 3.950 | 4.050 | 3.900 | 3.900 | 116,033 | -0.05(-1.27%) |
Apr 12, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 473,285 | -0.05(-1.25%) |
Apr 11, 2018 | 3.900 | 4.050 | 3.900 | 4.000 | 249,218 | +0.10(+2.56%) |
Apr 10, 2018 | 3.850 | 4.050 | 3.750 | 3.900 | 279,328 | +0.15(+4.00%) |
Apr 09, 2018 | 3.800 | 4.050 | 3.700 | 3.750 | 422,519 | -0.10(-2.60%) |
Apr 06, 2018 | 4.000 | 4.050 | 3.750 | 3.850 | 273,548 | -0.15(-3.75%) |
Apr 05, 2018 | 4.050 | 4.350 | 3.900 | 4.000 | 531,718 | +0.00(+0.00%) |
Apr 04, 2018 | 3.900 | 4.050 | 3.850 | 4.000 | 371,634 | +0.10(+2.56%) |
Apr 03, 2018 | 4.000 | 4.050 | 3.755 | 3.900 | 298,030 | -0.05(-1.27%) |
Apr 02, 2018 | 4.050 | 4.150 | 3.750 | 3.950 | 278,304 | -0.05(-1.25%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.350 | 4.400 | 4.000 | 4.000 | 624,077 | -0.30(-6.98%) |
Mar 27, 2018 | 4.700 | 4.800 | 4.300 | 4.300 | 299,207 | -0.35(-7.53%) |
Mar 26, 2018 | 5.350 | 5.400 | 4.550 | 4.650 | 440,430 | -0.70(-13.08%) |
Mar 23, 2018 | 5.350 | 5.550 | 5.255 | 5.350 | 282,710 | -0.05(-0.93%) |
Mar 22, 2018 | 5.350 | 5.650 | 5.250 | 5.400 | 325,345 | +0.00(+0.00%) |
Mar 21, 2018 | 5.600 | 5.790 | 5.300 | 5.400 | 849,378 | -0.10(-1.82%) |
Mar 20, 2018 | 6.200 | 6.200 | 5.450 | 5.500 | 927,524 | -0.50(-8.33%) |
Mar 19, 2018 | 6.850 | 7.000 | 5.900 | 6.000 | 2,454,517 | -1.90(-24.05%) |
Mar 16, 2018 | 8.200 | 8.250 | 7.800 | 7.900 | 112,031 | -0.25(-3.07%) |
Mar 15, 2018 | 8.200 | 8.550 | 8.000 | 8.150 | 156,618 | +0.00(+0.00%) |
Mar 14, 2018 | 8.250 | 8.000 | 8.150 | 112,537 | +0.10(+1.24%) | |
Mar 13, 2018 | 8.000 | 8.250 | 8.000 | 8.050 | 98,800 | +0.00(+0.00%) |
Mar 12, 2018 | 8.000 | 8.250 | 7.750 | 8.050 | 117,594 | +0.10(+1.26%) |
Mar 09, 2018 | 8.050 | 8.250 | 7.750 | 7.950 | 192,381 | -0.20(-2.45%) |
Mar 08, 2018 | 7.450 | 8.300 | 7.300 | 8.150 | 1,219,450 | +0.80(+10.88%) |
Mar 07, 2018 | 7.150 | 7.450 | 6.910 | 7.350 | 322,970 | +0.25(+3.52%) |
Mar 06, 2018 | 6.850 | 7.150 | 6.600 | 7.100 | 233,462 | +0.35(+5.19%) |
Mar 05, 2018 | 6.700 | 6.950 | 6.650 | 6.750 | 74,308 | +0.05(+0.75%) |
Mar 02, 2018 | 6.950 | 6.950 | 6.475 | 6.700 | 138,528 | -0.40(-5.63%) |